Universal Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.950	14.950	14.800	14.950	14.877	7,048
2022-05-13	15.050	15.050	14.850	14.850	14.778	29,003
2022-05-12	15.050	15.050	14.850	14.950	14.877	13,000
2022-05-11	15.000	15.050	14.900	15.000	14.927	48,016
2022-05-10	14.950	15.000	14.850	14.950	14.877	21,005
2022-05-09	14.900	14.950	14.800	14.950	14.877	14,035
2022-05-06	15.000	15.050	14.900	14.900	14.828	10,001
2022-05-05	15.150	15.450	15.000	15.050	14.977	13,357
2022-05-04	15.050	15.200	14.950	15.150	15.076	46,004
2022-05-03	15.050	15.050	14.950	15.050	14.977	10,025
2022-04-29	14.800	15.000	14.800	14.950	14.877	25,003
2022-04-28	14.850	15.000	14.800	14.900	14.828	32,045
2022-04-27	14.800	15.100	14.750	15.100	15.027	48,244
2022-04-26	15.000	15.100	15.000	15.050	14.977	35,046
2022-04-25	15.500	15.500	14.950	15.000	14.927	17,031
2022-04-22	15.250	15.500	15.200	15.250	15.176	38,501
2022-04-21	15.400	15.400	15.250	15.250	15.176	23,973
2022-04-20	15.350	15.400	15.250	15.250	15.176	18,200
2022-04-19	15.150	15.300	15.100	15.200	15.126	27,970
2022-04-18	15.400	15.400	15.150	15.150	15.076	26,354
2022-04-15	15.450	15.450	15.200	15.200	15.126	66,203
2022-04-14	15.750	15.750	15.300	15.300	15.226	43,215
2022-04-13	15.200	15.750	15.100	15.750	15.673	101,302
2022-04-12	15.100	15.150	15.100	15.150	15.076	26,415
2022-04-11	15.650	15.650	15.100	15.100	15.027	129,051
2022-04-08	15.550	15.550	15.300	15.500	15.425	62,668
2022-04-07	15.550	15.550	14.800	15.350	15.275	172,503
2022-04-06	15.200	15.200	15.100	15.150	15.076	179,007
2022-04-01	15.650	15.650	15.200	15.200	15.126	110,012
2022-03-31	15.550	15.600	15.550	15.600	15.524	8,033
2022-03-30	15.550	15.600	15.500	15.600	15.524	38,113
2022-03-29	15.300	15.400	15.300	15.400	15.325	9,075
2022-03-28	15.250	15.300	15.100	15.250	15.176	236,104
2022-03-25	15.600	15.600	15.350	15.350	15.275	326,868
2022-03-24	15.750	15.750	15.700	15.700	15.624	103,242
2022-03-23	15.750	15.800	15.700	15.750	15.673	97,355
2022-03-22	15.800	15.800	15.650	15.750	15.673	98,012
2022-03-21	16.000	16.000	15.900	15.900	15.823	90,002
2022-03-18	16.200	16.200	16.000	16.050	15.972	43,195
2022-03-17	16.000	16.300	15.950	16.000	15.922	80,006
2022-03-16	15.750	15.850	15.550	15.800	15.723	101,002
2022-03-15	16.050	16.050	15.700	15.700	15.624	195,002
2022-03-14	15.950	16.050	15.900	16.000	15.922	65,002
2022-03-11	16.100	16.150	16.050	16.150	16.071	43,000
2022-03-10	16.200	16.300	16.150	16.200	16.121	58,011
2022-03-09	16.050	16.200	16.050	16.200	16.121	36,424
2022-03-08	16.050	16.150	16.050	16.100	16.022	182,005
2022-03-07	16.200	16.300	15.750	16.100	16.022	225,308
2022-03-04	16.600	16.600	16.100	16.250	16.171	234,034
2022-03-03	16.800	16.850	16.600	16.650	16.569	79,245
2022-03-02	16.350	17.000	16.350	16.800	16.718	375,344
2022-03-01	16.000	16.750	16.000	16.350	16.270	246,958
2022-02-25	16.300	16.300	15.900	16.000	15.922	255,159
2022-02-24	16.200	16.300	15.850	15.850	15.773	261,448
2022-02-23	16.300	16.450	16.200	16.350	16.270	231,670
2022-02-22	16.400	16.400	16.050	16.300	16.221	160,065
2022-02-21	16.650	16.650	16.050	16.350	16.270	204,689
2022-02-18	16.850	16.850	16.500	16.700	16.619	186,844
2022-02-17	16.900	16.950	16.300	16.800	16.718	324,535
2022-02-16	16.250	16.950	15.900	16.650	16.569	365,379

← NewerPage 19 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1000 TWD
2021-09-03	0.2000 TWD
2020-08-21	0.2031 TWD
2019-08-21	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.